晨曦航空 sz.300581
12.06
+2.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.57 | 18.23 | 16.50 | 17.52 | +5.42% | 10.85 | 11.30% |
| 2025-11-18 | 17.02 | 17.50 | 16.32 | 16.62 | -5.51% | 6.90 | 7.51% |
| 2025-11-17 | 16.61 | 18.31 | 16.60 | 17.59 | +11.97% | 11.53 | 12.03% |
| 2025-11-14 | 15.43 | 16.28 | 15.37 | 15.71 | +1.29% | 3.37 | 3.85% |
| 2025-11-13 | 15.44 | 15.66 | 15.30 | 15.51 | +0.71% | 1.35 | 1.58% |
| 2025-11-12 | 15.96 | 15.96 | 15.11 | 15.40 | -2.90% | 2.23 | 2.63% |
| 2025-11-11 | 16.18 | 16.21 | 15.81 | 15.86 | -1.55% | 1.52 | 1.73% |
| 2025-11-10 | 16.10 | 16.18 | 15.98 | 16.11 | +0.06% | 1.46 | 1.66% |
| 2025-11-07 | 16.30 | 16.30 | 16.08 | 16.10 | -2.07% | 1.99 | 2.24% |
| 2025-11-06 | 16.53 | 16.76 | 16.42 | 16.44 | -0.72% | 2.17 | 2.39% |
| 2025-11-05 | 16.40 | 16.68 | 16.29 | 16.56 | 0.00% | 1.50 | 1.65% |
| 2025-11-04 | 16.71 | 16.79 | 16.40 | 16.56 | -1.55% | 1.84 | 2.02% |
| 2025-11-03 | 16.54 | 16.83 | 16.46 | 16.82 | +1.39% | 2.17 | 2.36% |
| 2025-10-31 | 16.53 | 16.72 | 16.38 | 16.59 | +0.24% | 1.93 | 2.12% |
| 2025-10-30 | 16.73 | 16.90 | 16.52 | 16.55 | -3.27% | 3.57 | 3.90% |
| 2025-10-29 | 17.01 | 17.15 | 16.86 | 17.11 | -1.16% | 4.18 | 4.47% |
| 2025-10-28 | 16.40 | 17.90 | 16.26 | 17.31 | +4.91% | 7.39 | 7.82% |
| 2025-10-27 | 16.40 | 16.53 | 16.22 | 16.50 | -0.72% | 3.07 | 3.41% |
| 2025-10-24 | 16.12 | 17.09 | 16.12 | 16.62 | +3.81% | 4.99 | 5.42% |
| 2025-10-23 | 16.01 | 16.30 | 15.71 | 16.01 | -0.74% | 2.26 | 2.57% |